| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 17.0486 | 17.5972 | 16.8264 | 17.2361 | 17.2361 | +0.125 (+0.73%) | 8,949,251 |
| 9 Mar 2018 | CNY | 16.3125 | 17.7292 | 16.125 | 17.1111 | 17.1111 | +0.819 (+5.03%) | 10,057,655 |
| 8 Mar 2018 | CNY | 15.7292 | 16.3194 | 15.6597 | 16.2917 | 16.2917 | +0.535 (+3.39%) | 6,987,908 |
| 7 Mar 2018 | CNY | 15.8472 | 16.1111 | 15.5556 | 15.7569 | 15.7569 | -0.264 (-1.65%) | 5,586,765 |
| 6 Mar 2018 | CNY | 15.7153 | 16.4861 | 15.6528 | 16.0208 | 16.0208 | +0.229 (+1.45%) | 7,922,030 |
| 5 Mar 2018 | CNY | 15.4861 | 15.7917 | 15.3194 | 15.7917 | 15.7917 | +0.479 (+3.13%) | 4,585,269 |
| 2 Mar 2018 | CNY | 15.5139 | 15.9722 | 15.25 | 15.3125 | 15.3125 | -0.271 (-1.74%) | 5,025,507 |
| 1 Mar 2018 | CNY | 15.1181 | 15.6042 | 15.0556 | 15.5833 | 15.5833 | +0.361 (+2.37%) | 4,628,599 |
| 28 Feb 2018 | CNY | 15.2778 | 15.4792 | 15.0764 | 15.2222 | 15.2222 | -0.445 (-2.84%) | 5,049,735 |
| 27 Feb 2018 | CNY | 15.5903 | 16.0972 | 15.3819 | 15.6667 | 15.6667 | +0.09 (+0.58%) | 6,961,921 |
| 26 Feb 2018 | CNY | 15.2986 | 15.8403 | 15.125 | 15.5764 | 15.5764 | +0.59 (+3.94%) | 5,887,955 |
| 23 Feb 2018 | CNY | 14.4236 | 15.1181 | 14.4236 | 14.9861 | 14.9861 | +0.465 (+3.20%) | 4,319,150 |
| 22 Feb 2018 | CNY | 14.3194 | 14.7083 | 14.1736 | 14.5208 | 14.5208 | +0.424 (+3.00%) | 2,915,269 |
| 14 Feb 2018 | CNY | 14.2361 | 14.4653 | 14.0278 | 14.0972 | 14.0972 | -0.174 (-1.22%) | 2,487,011 |
| 13 Feb 2018 | CNY | 14.6458 | 14.7569 | 14.1944 | 14.2708 | 14.2708 | -0.195 (-1.34%) | 3,562,659 |
| 12 Feb 2018 | CNY | 14.2361 | 14.7639 | 14.1319 | 14.4653 | 14.4653 | +0.514 (+3.68%) | 3,765,764 |
| 9 Feb 2018 | CNY | 14.2361 | 14.7222 | 13.625 | 13.9514 | 13.9514 | -1.042 (-6.95%) | 4,866,900 |
| 8 Feb 2018 | CNY | 14.3403 | 15.25 | 14.3056 | 14.9931 | 14.9931 | +0.493 (+3.40%) | 5,540,270 |
| 7 Feb 2018 | CNY | 14.7222 | 14.8681 | 13.5347 | 14.5 | 14.5 | +0.264 (+1.85%) | 6,925,210 |
| 6 Feb 2018 | CNY | 15.25 | 15.5556 | 14.2361 | 14.2361 | 14.2361 | -1.583 (-10.01%) | 6,473,826 |
| 5 Feb 2018 | CNY | 15.9722 | 16.6667 | 15.625 | 15.8194 | 15.8194 | -0.556 (-3.39%) | 5,193,336 |
| 2 Feb 2018 | CNY | 16.8194 | 17.1319 | 16.2917 | 16.375 | 16.375 | -0.431 (-2.56%) | 5,873,482 |
| 1 Feb 2018 | CNY | 17.8333 | 18.5278 | 16.7431 | 16.8056 | 16.8056 | -1.562 (-8.51%) | 8,348,538 |
| 31 Jan 2018 | CNY | 20.1389 | 20.2083 | 18.2153 | 18.3681 | 18.3681 | -1.868 (-9.23%) | 11,247,096 |
| 30 Jan 2018 | CNY | 19.8194 | 20.2569 | 19.5208 | 20.2361 | 20.2361 | +0.25 (+1.25%) | 8,389,445 |
| 29 Jan 2018 | CNY | 19.3403 | 20.1181 | 18.7569 | 19.9861 | 19.9861 | +0.549 (+2.82%) | 9,093,119 |
| 26 Jan 2018 | CNY | 19.7986 | 20.2778 | 19.1667 | 19.4375 | 19.4375 | -0.597 (-2.98%) | 8,628,573 |
| 25 Jan 2018 | CNY | 19.0972 | 21.0764 | 19.0972 | 20.0347 | 20.0347 | +0.66 (+3.40%) | 15,003,191 |
| 24 Jan 2018 | CNY | 18.9583 | 19.625 | 18.6528 | 19.375 | 19.375 | +0.493 (+2.61%) | 8,476,342 |
| 23 Jan 2018 | CNY | 18.8958 | 19.4236 | 18.4375 | 18.8819 | 18.8819 | -0.062 (-0.33%) | 7,763,728 |
